3.49
-0.05(-1.41%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3.51 | 3.49 | 3.49 | 3.54 | 3.46 | 25.77M |
| September 25, 2025 | 3.58 | 3.54 | 3.54 | 3.65 | 3.53 | 29.6M |
| September 24, 2025 | 3.53 | 3.59 | 3.59 | 3.59 | 3.51 | 28.21M |
| September 23, 2025 | 3.62 | 3.53 | 3.53 | 3.63 | 3.48 | 46.71M |
| September 22, 2025 | 3.7 | 3.65 | 3.65 | 3.73 | 3.61 | 32.17M |
| September 19, 2025 | 3.71 | 3.65 | 3.65 | 3.75 | 3.63 | 41.6M |
| September 18, 2025 | 3.81 | 3.72 | 3.72 | 3.85 | 3.68 | 57.71M |
| September 17, 2025 | 3.86 | 3.8 | 3.8 | 3.88 | 3.79 | 40.75M |
| September 16, 2025 | 3.84 | 3.87 | 3.87 | 3.87 | 3.78 | 50.76M |
| September 15, 2025 | 3.76 | 3.84 | 3.84 | 3.86 | 3.75 | 45.17M |
| September 12, 2025 | 3.8 | 3.77 | 3.77 | 3.82 | 3.74 | 39.18M |
| September 11, 2025 | 3.75 | 3.79 | 3.79 | 3.79 | 3.66 | 42.06M |
| September 10, 2025 | 3.78 | 3.77 | 3.77 | 3.83 | 3.76 | 30M |
| September 09, 2025 | 3.84 | 3.79 | 3.79 | 3.91 | 3.77 | 41.07M |
| September 08, 2025 | 3.8 | 3.87 | 3.87 | 3.88 | 3.78 | 42.45M |
| September 05, 2025 | 3.73 | 3.79 | 3.79 | 3.79 | 3.65 | 43.52M |
| September 04, 2025 | 3.75 | 3.73 | 3.73 | 3.82 | 3.67 | 46.33M |
| September 03, 2025 | 3.82 | 3.74 | 3.74 | 3.88 | 3.72 | 39.99M |
| September 02, 2025 | 3.92 | 3.83 | 3.83 | 3.92 | 3.78 | 50.27M |
| September 01, 2025 | 3.85 | 3.91 | 3.91 | 3.94 | 3.83 | 52.81M |
| August 29, 2025 | 3.89 | 3.86 | 3.86 | 3.95 | 3.85 | 56.51M |
| August 28, 2025 | 3.92 | 3.9 | 3.9 | 4.05 | 3.7 | 98.14M |
| August 27, 2025 | 4.04 | 3.92 | 3.92 | 4.08 | 3.91 | 73.87M |
| August 26, 2025 | 4.07 | 4.05 | 4.05 | 4.13 | 4.04 | 68.33M |
| August 25, 2025 | 3.98 | 4.08 | 4.08 | 4.09 | 3.98 | 71.63M |
| August 22, 2025 | 4.03 | 4 | 4 | 4.03 | 3.96 | 49.62M |
| August 21, 2025 | 4.09 | 4.02 | 4.02 | 4.11 | 4.01 | 53.58M |
| August 20, 2025 | 4.09 | 4.05 | 4.05 | 4.1 | 3.98 | 90.38M |
| August 19, 2025 | 4.1 | 4.11 | 4.11 | 4.24 | 4.06 | 133.85M |
| August 18, 2025 | 4.01 | 4.08 | 4.08 | 4.09 | 4.01 | 73.29M |
| August 15, 2025 | 3.96 | 4.02 | 4.02 | 4.02 | 3.92 | 73.05M |
| August 14, 2025 | 4.12 | 3.99 | 3.99 | 4.19 | 3.98 | 97.06M |
| August 13, 2025 | 4.06 | 4.1 | 4.1 | 4.15 | 3.98 | 88.06M |
| August 12, 2025 | 4.14 | 4.05 | 4.05 | 4.19 | 4.03 | 85.38M |
| August 11, 2025 | 4.06 | 4.17 | 4.17 | 4.19 | 4.03 | 123.53M |
| August 08, 2025 | 3.98 | 4.01 | 4.01 | 4.07 | 3.95 | 79.79M |
| August 07, 2025 | 4.04 | 4.01 | 4.01 | 4.1 | 3.98 | 91.69M |
| August 06, 2025 | 4.15 | 4.07 | 4.07 | 4.18 | 4.04 | 141.32M |
| August 05, 2025 | 4.27 | 4.18 | 4.18 | 4.32 | 4.14 | 141.48M |
| August 04, 2025 | 4.33 | 4.29 | 4.29 | 4.38 | 4.13 | 170.11M |
| August 01, 2025 | 4.54 | 4.24 | 4.24 | 4.78 | 4.22 | 268.33M |
| July 31, 2025 | 4.51 | 4.69 | 4.69 | 4.82 | 4.36 | 292.9M |
| July 30, 2025 | 4.25 | 4.47 | 4.47 | 4.83 | 4.13 | 313.45M |
| July 29, 2025 | 4.15 | 4.26 | 4.26 | 4.5 | 4.03 | 311.64M |
| July 28, 2025 | 3.71 | 4.34 | 4.34 | 4.51 | 3.7 | 361.22M |
| July 25, 2025 | 3.59 | 3.76 | 3.76 | 4.1 | 3.56 | 246.54M |
| July 24, 2025 | 3.44 | 3.58 | 3.58 | 3.67 | 3.42 | 107.7M |
| July 23, 2025 | 3.44 | 3.41 | 3.41 | 3.48 | 3.39 | 48.5M |
| July 22, 2025 | 3.49 | 3.45 | 3.45 | 3.54 | 3.43 | 49.23M |
| July 21, 2025 | 3.44 | 3.5 | 3.5 | 3.52 | 3.42 | 52.16M |
| July 18, 2025 | 3.48 | 3.47 | 3.47 | 3.49 | 3.38 | 53.74M |
| July 17, 2025 | 3.47 | 3.49 | 3.49 | 3.54 | 3.44 | 66.33M |
| July 16, 2025 | 3.34 | 3.48 | 3.48 | 3.49 | 3.34 | 92.88M |
| July 15, 2025 | 3.42 | 3.36 | 3.36 | 3.44 | 3.29 | 66.23M |
| July 14, 2025 | 3.37 | 3.44 | 3.44 | 3.48 | 3.35 | 71.89M |
| July 11, 2025 | 3.39 | 3.37 | 3.37 | 3.41 | 3.33 | 42.1M |
| July 10, 2025 | 3.31 | 3.39 | 3.39 | 3.42 | 3.29 | 63.62M |
| July 09, 2025 | 3.35 | 3.31 | 3.31 | 3.36 | 3.3 | 45.07M |
| July 08, 2025 | 3.32 | 3.36 | 3.36 | 3.47 | 3.31 | 68.12M |
| July 07, 2025 | 3.35 | 3.33 | 3.33 | 3.41 | 3.31 | 47.88M |